3.71
-0.03(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.77 | 3.71 | 3.71 | 3.78 | 3.69 | 41.51M |
| February 12, 2026 | 3.8 | 3.74 | 3.74 | 3.8 | 3.72 | 32.58M |
| February 11, 2026 | 3.85 | 3.8 | 3.8 | 3.85 | 3.8 | 32.6M |
| February 10, 2026 | 3.83 | 3.85 | 3.85 | 3.92 | 3.81 | 52.24M |
| February 09, 2026 | 3.78 | 3.84 | 3.84 | 3.84 | 3.77 | 50.84M |
| February 06, 2026 | 3.72 | 3.76 | 3.76 | 3.85 | 3.72 | 66.97M |
| February 05, 2026 | 3.77 | 3.7 | 3.7 | 3.78 | 3.69 | 38.11M |
| February 04, 2026 | 3.72 | 3.78 | 3.78 | 3.79 | 3.71 | 44.62M |
| February 03, 2026 | 3.74 | 3.74 | 3.74 | 3.76 | 3.67 | 48.42M |
| February 02, 2026 | 3.82 | 3.65 | 3.65 | 3.84 | 3.64 | 66.26M |
| January 30, 2026 | 4.04 | 3.82 | 3.82 | 4.04 | 3.78 | 141.02M |
| January 29, 2026 | 4.32 | 4.19 | 4.19 | 4.33 | 4.15 | 91.41M |
| January 28, 2026 | 4.35 | 4.29 | 4.29 | 4.39 | 4.28 | 76.02M |
| January 27, 2026 | 4.31 | 4.4 | 4.4 | 4.44 | 4.14 | 136.77M |
| January 26, 2026 | 4.27 | 4.39 | 4.39 | 4.55 | 4.2 | 167.91M |
| January 23, 2026 | 4.12 | 4.23 | 4.23 | 4.25 | 4.11 | 110.01M |
| January 22, 2026 | 4.05 | 4.06 | 4.06 | 4.1 | 3.98 | 73.7M |
| January 21, 2026 | 3.91 | 4.05 | 4.05 | 4.09 | 3.86 | 102.97M |
| January 20, 2026 | 3.99 | 3.95 | 3.95 | 4.11 | 3.91 | 115.05M |
| January 19, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.92 | 78.41M |
| January 16, 2026 | 4.14 | 3.96 | 3.96 | 4.19 | 3.93 | 134.66M |
| January 15, 2026 | 4.25 | 4.15 | 4.15 | 4.45 | 4.1 | 199.15M |
| January 14, 2026 | 4.36 | 4.29 | 4.29 | 4.58 | 4.2 | 374.24M |
| January 13, 2026 | 3.81 | 4.45 | 4.45 | 4.45 | 3.81 | 383.51M |
| January 12, 2026 | 3.63 | 3.71 | 3.71 | 3.73 | 3.6 | 50.58M |
| January 09, 2026 | 3.54 | 3.63 | 3.63 | 3.63 | 3.52 | 50.98M |
| January 08, 2026 | 3.49 | 3.54 | 3.54 | 3.56 | 3.49 | 31.63M |
| January 07, 2026 | 3.58 | 3.5 | 3.5 | 3.59 | 3.49 | 31.34M |
| January 06, 2026 | 3.54 | 3.57 | 3.57 | 3.59 | 3.53 | 32.11M |
| January 05, 2026 | 3.42 | 3.56 | 3.56 | 3.57 | 3.41 | 45.98M |
| December 31, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.39 | 18M |
| December 30, 2025 | 3.47 | 3.43 | 3.43 | 3.48 | 3.4 | 23.72M |
| December 29, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.45 | 34.47M |
| December 26, 2025 | 3.52 | 3.56 | 3.56 | 3.62 | 3.52 | 44.88M |
| December 25, 2025 | 3.52 | 3.52 | 3.52 | 3.53 | 3.47 | 28.87M |
| December 24, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.5 | 30.26M |
| December 23, 2025 | 3.52 | 3.56 | 3.56 | 3.6 | 3.51 | 37.36M |
| December 22, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.49 | 22.32M |
| December 19, 2025 | 3.46 | 3.52 | 3.52 | 3.53 | 3.44 | 25.63M |
| December 18, 2025 | 3.43 | 3.46 | 3.46 | 3.52 | 3.42 | 30.09M |
| December 17, 2025 | 3.41 | 3.47 | 3.47 | 3.47 | 3.39 | 31.42M |
| December 16, 2025 | 3.49 | 3.4 | 3.4 | 3.49 | 3.4 | 26.65M |
| December 15, 2025 | 3.49 | 3.49 | 3.49 | 3.53 | 3.47 | 19.36M |
| December 12, 2025 | 3.5 | 3.51 | 3.51 | 3.54 | 3.48 | 27.19M |
| December 11, 2025 | 3.62 | 3.51 | 3.51 | 3.63 | 3.5 | 33.71M |
| December 10, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.56 | 41.74M |
| December 09, 2025 | 3.8 | 3.65 | 3.65 | 3.81 | 3.65 | 59.27M |
| December 08, 2025 | 3.8 | 3.82 | 3.82 | 3.89 | 3.8 | 49.69M |
| December 05, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.7 | 43.37M |
| December 04, 2025 | 3.93 | 3.8 | 3.8 | 3.93 | 3.73 | 52.47M |
| December 03, 2025 | 3.86 | 3.85 | 3.85 | 4.01 | 3.83 | 71.93M |
| December 02, 2025 | 3.87 | 3.87 | 3.87 | 3.99 | 3.76 | 61.08M |
| December 01, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.86 | 55.15M |
| November 28, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.86 | 50.78M |
| November 27, 2025 | 4.06 | 3.97 | 3.97 | 4.11 | 3.91 | 74.95M |
| November 26, 2025 | 4 | 4.04 | 4.04 | 4.28 | 3.98 | 147.85M |
| November 25, 2025 | 3.79 | 4 | 4 | 4.07 | 3.78 | 105.45M |
| November 24, 2025 | 3.75 | 3.76 | 3.76 | 3.83 | 3.68 | 56.05M |
| November 21, 2025 | 3.87 | 3.75 | 3.75 | 3.94 | 3.75 | 94.13M |
| November 20, 2025 | 3.92 | 3.97 | 3.97 | 4.14 | 3.88 | 144.34M |